美登科技 (920227) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	61.500	62.980	1.390	2.26%	61.500	63.580	6430	4050	3.63%
2026-04-30	60.120	61.590	1.020	1.68%	60.020	62.300	5344	3278	3.02%
2026-04-29	57.010	60.570	3.540	6.21%	57.010	61.660	7427	4436	4.19%
2026-04-28	59.360	57.030	-2.320	-3.91%	57.000	59.360	3877	2241	2.19%
2026-04-27	59.550	59.350	-0.190	-0.32%	58.200	59.800	3227	1903	1.82%
2026-04-24	60.410	59.540	-1.320	-2.17%	59.130	60.860	4326	2583	2.44%
2026-04-23	63.000	60.860	-2.430	-3.84%	60.680	63.010	5073	3120	2.86%
2026-04-22	62.180	63.290	0.790	1.26%	61.640	63.430	5273	3314	2.98%
2026-04-21	64.600	62.500	-2.750	-4.21%	62.180	64.800	7742	4857	4.37%
2026-04-20	63.370	65.250	1.880	2.97%	62.690	66.660	11629	7569	6.56%
2026-04-17	61.120	63.370	2.270	3.72%	60.060	63.980	9192	5711	5.19%
2026-04-16	60.570	61.100	0.980	1.63%	60.500	61.590	5740	3500	3.24%
2026-04-15	60.690	60.120	-0.580	-0.96%	59.680	61.550	5935	3605	3.35%
2026-04-14	59.780	60.700	0.920	1.54%	59.780	61.800	6336	3854	3.58%
2026-04-13	59.700	59.780	-0.630	-1.04%	59.050	60.460	4018	2401	2.27%
2026-04-10	59.980	60.410	0.810	1.36%	59.980	61.380	6463	3917	3.65%
2026-04-09	60.660	59.600	-2.600	-4.18%	59.220	60.680	9705	5810	5.48%
2026-04-08	57.660	62.200	5.850	10.38%	57.660	62.200	14423	8759	8.14%
2026-04-07	56.450	56.350	-0.140	-0.25%	56.030	57.630	4114	2330	2.32%
2026-04-03	59.590	56.490	-2.330	-3.96%	56.490	59.800	5091	2941	2.87%
2026-04-02	60.880	58.820	-2.110	-3.46%	58.180	60.880	7518	4462	4.24%
2026-04-01	58.830	60.930	2.910	5.02%	58.020	60.930	8452	5035	4.77%
2026-03-31	56.690	58.020	1.350	2.38%	56.110	58.620	4889	2832	2.76%
2026-03-30	56.300	56.670	-0.590	-1.03%	55.900	57.130	2632	1484	1.49%
2026-03-27	56.260	57.260	0.330	0.58%	56.010	57.950	3155	1808	1.78%
2026-03-26	58.070	56.930	-1.300	-2.23%	56.160	59.820	4244	2474	2.40%
2026-03-25	56.870	58.230	1.360	2.39%	56.790	58.720	3879	2252	2.19%
2026-03-24	56.260	56.870	1.240	2.23%	55.320	56.920	3475	1953	1.96%
2026-03-23	58.430	55.630	-3.450	-5.84%	55.260	58.920	4964	2826	2.80%
2026-03-20	61.800	59.080	-2.420	-3.93%	59.080	62.250	5045	3048	2.85%
2026-03-19	62.500	61.500	-2.240	-3.51%	61.280	62.850	5211	3218	2.94%
2026-03-18	61.490	63.740	2.260	3.68%	61.480	64.760	6831	4327	3.86%
2026-03-17	63.480	61.480	-1.920	-3.03%	61.420	63.760	3176	1984	1.79%
2026-03-16	62.920	63.400	0.400	0.63%	62.060	63.600	3078	1934	1.74%
2026-03-13	64.500	63.000	-1.670	-2.58%	63.000	65.150	6942	4432	3.92%
2026-03-12	66.960	64.670	-2.230	-3.33%	64.600	66.970	8763	5738	4.95%
2026-03-11	68.820	66.900	-0.850	-1.25%	66.710	68.980	5420	3661	3.06%
2026-03-10	69.490	67.750	-0.450	-0.66%	67.530	69.500	6674	4558	3.77%
2026-03-09	66.000	68.200	0.980	1.46%	64.400	68.290	7169	4767	4.05%
2026-03-06	66.660	67.220	0.620	0.93%	66.190	67.580	4552	3048	2.57%
2026-03-05	68.450	66.600	-0.910	-1.35%	66.000	68.990	6189	4172	3.49%
2026-03-04	67.400	67.510	0.190	0.28%	67.400	69.000	4634	3150	2.63%
2026-03-03	70.090	67.320	-3.030	-4.31%	67.250	71.240	7868	5399	4.47%
2026-03-02	72.810	70.350	-4.430	-5.92%	70.110	72.810	11884	8426	6.76%
2026-02-27	75.180	74.780	-0.170	-0.23%	74.250	76.460	7919	5950	4.50%
2026-02-26	75.700	74.950	-0.730	-0.96%	74.010	76.170	7452	5563	4.24%
2026-02-25	76.330	75.680	-0.440	-0.58%	75.500	76.480	6477	4909	3.68%
2026-02-24	77.990	76.120	-0.930	-1.21%	75.100	78.120	9551	7265	5.43%
2026-02-13	78.200	77.050	-1.250	-1.60%	77.000	80.780	9363	7347	5.32%
2026-02-12	77.540	78.300	0.780	1.01%	76.890	79.990	11563	9033	6.57%
2026-02-11	79.900	77.520	-3.280	-4.06%	77.380	80.140	14716	11577	8.36%
2026-02-10	79.510	80.800	1.400	1.76%	79.000	82.890	18060	14620	10.27%
2026-02-09	80.560	79.400	1.640	2.11%	79.010	83.000	14045	11272	7.98%
2026-02-06	79.320	77.760	-1.340	-1.69%	77.130	81.300	13507	10636	7.68%
2026-02-05	79.160	79.100	-1.370	-1.70%	78.570	81.790	12479	10006	7.09%
2026-02-04	84.970	80.470	-5.950	-6.88%	79.170	84.970	21780	17738	12.38%
2026-02-03	83.290	86.420	3.200	3.85%	82.600	87.680	26313	22434	14.96%
2026-02-02	82.000	83.220	0.820	1.00%	80.120	86.400	23643	19712	13.44%
2026-01-30	84.000	82.400	-5.300	-6.04%	81.800	87.700	27539	23111	15.65%
2026-01-29	77.000	87.700	9.350	11.93%	75.110	93.100	45749	39214	26.01%
2026-01-28	81.630	78.350	-3.410	-4.17%	78.090	83.620	20246	16138	11.51%
2026-01-27	78.150	81.760	3.140	3.99%	78.150	83.950	25648	20909	14.58%